Ferrum S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.450	20.450	19.600	20.000	20.000	422,258
2026-07-22	20.250	20.400	20.000	20.400	20.400	120,155
2026-07-21	20.050	20.300	19.850	20.250	20.250	212,367
2026-07-20	20.050	20.300	19.550	20.150	20.150	207,482
2026-07-17	20.500	20.500	20.100	20.250	20.250	102,124
2026-07-16	20.500	20.500	19.900	20.050	20.050	505,664
2026-07-15	20.000	20.350	19.900	20.150	20.150	229,597
2026-07-14	20.250	20.250	19.100	20.050	20.050	398,608
2026-07-13	20.300	20.550	20.050	20.250	20.250	283,544
2026-07-10	20.150	20.800	20.150	20.450	20.450	27,122
2026-07-09	20.250	20.250	20.250	20.250	20.250	0
2026-07-08	20.700	20.700	20.150	20.250	20.250	347,129
2026-07-07	20.400	20.600	19.500	20.250	20.250	366,178
2026-07-06	20.500	20.750	19.800	20.050	20.050	1,041,154
2026-07-03	20.300	20.750	20.200	20.500	20.500	239,739
2026-07-02	20.000	20.800	19.800	20.600	20.600	452,877
2026-07-01	20.350	20.450	19.800	20.100	20.100	254,106
2026-06-30	20.800	20.850	20.150	20.350	20.350	145,432
2026-06-29	20.050	20.800	20.000	20.300	20.300	333,756
2026-06-26	20.750	20.750	20.250	20.350	20.350	76,862
2026-06-25	20.650	20.650	20.100	20.450	20.450	67,945
2026-06-24	20.150	20.500	19.900	20.000	20.000	442,292
2026-06-23	20.600	20.600	20.200	20.250	20.250	83,197
2026-06-22	21.500	21.500	20.200	20.450	20.450	122,617
2026-06-19	20.450	21.600	20.400	20.750	20.750	101,943
2026-06-18	20.600	21.000	20.450	20.750	20.750	365,876
2026-06-17	20.900	21.400	20.800	20.950	20.950	226,748
2026-06-16	21.200	21.850	20.500	21.250	21.250	547,154
2026-06-15	20.650	20.650	20.650	20.650	20.650	0
2026-06-12	20.650	21.000	20.500	20.650	20.650	349,532
2026-06-11	20.000	21.200	20.000	20.850	20.850	206,925
2026-06-10	20.450	21.000	19.900	20.350	20.350	591,402
2026-06-09	20.950	21.200	20.500	20.800	20.800	279,886
2026-06-08	20.100	20.800	20.100	20.650	20.650	197,652
2026-06-05	21.450	21.450	19.900	20.250	20.250	317,686
2026-06-04	21.750	21.800	20.800	20.850	20.850	415,428
2026-06-03	22.000	22.150	20.750	21.150	21.150	399,283
2026-06-02	22.000	22.200	20.850	21.450	21.450	827,976
2026-06-01	21.900	22.500	21.550	21.750	21.750	386,760
2026-05-29	22.700	22.800	21.500	22.000	22.000	266,165
2026-05-28	21.850	22.850	21.850	22.300	22.300	458,294
2026-05-27	21.450	22.500	21.300	22.200	22.200	618,770
2026-05-26	21.000	21.900	20.350	21.650	21.650	429,541
2026-05-25	20.850	20.850	20.850	20.850	20.850	0
2026-05-22	20.400	21.000	20.400	20.850	20.850	260,038
2026-05-21	20.000	20.850	19.700	20.700	20.700	213,546
2026-05-20	20.800	20.800	20.250	20.500	20.500	44,875
2026-05-19	20.800	20.850	20.200	20.550	20.550	183,655
2026-05-18	20.650	21.000	20.350	20.600	20.600	249,548
2026-05-15	20.500	21.350	20.400	20.800	20.800	128,098
2026-05-14	20.850	21.100	20.550	20.750	20.750	673,976
2026-05-13	21.200	21.500	20.700	21.050	21.050	122,127
2026-05-12	21.350	22.000	20.650	20.750	20.750	285,858
2026-05-11	21.950	22.300	20.950	21.650	21.650	165,080
2026-05-08	21.050	21.750	21.000	21.050	21.050	721,686
2026-05-07	21.900	21.900	20.700	21.450	21.450	180,386
2026-05-06	21.000	21.050	20.600	20.900	20.900	129,346
2026-05-05	21.100	21.400	20.000	20.600	20.600	975,904
2026-05-04	20.550	21.700	19.800	20.450	20.450	647,539
2026-05-01	20.800	20.800	20.800	20.800	20.800	0

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.